Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dexcom Inc (NQ: DXCM )

137.00 +2.44 (+1.82%)
Streaming Delayed Price Updated: 3:23 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2006 5.080 5.125 5.015 5.067 1,562,948 +0.00(+0.10%)
Mar 30, 2006 5.147 5.175 4.916 5.062 2,454,620 -0.09(-1.75%)
Mar 29, 2006 5.280 5.350 5.110 5.152 2,681,476 -0.11(-2.14%)
Mar 28, 2006 5.487 5.500 5.088 5.265 5,880,356 -0.04(-0.66%)
Mar 27, 2006 5.495 5.925 5.160 5.300 21,127,720 +0.35(+7.02%)
Mar 24, 2006 4.825 4.973 4.720 4.952 789,492 +0.14(+2.91%)
Mar 23, 2006 4.670 4.855 4.662 4.812 443,600 +0.15(+3.16%)
Mar 22, 2006 4.638 4.825 4.625 4.665 910,800 +0.04(+0.92%)
Mar 21, 2006 4.645 4.755 4.500 4.622 654,144 +0.01(+0.27%)
Mar 20, 2006 4.835 4.850 4.577 4.610 618,528 -0.21(-4.36%)
Mar 17, 2006 5.035 5.062 4.800 4.820 566,596 -0.19(-3.84%)
Mar 16, 2006 5.228 5.228 5.000 5.013 1,051,692 -0.19(-3.61%)
Mar 15, 2006 4.897 5.223 4.897 5.200 1,863,172 +0.32(+6.50%)
Mar 14, 2006 4.688 4.912 4.688 4.883 539,792 +0.21(+4.55%)
Mar 13, 2006 4.668 4.710 4.600 4.670 669,688 +0.03(+0.65%)
Mar 10, 2006 4.572 4.665 4.565 4.640 446,928 +0.05(+1.14%)
Mar 09, 2006 4.545 4.657 4.525 4.588 989,444 +0.06(+1.27%)
Mar 08, 2006 4.460 4.543 4.440 4.530 1,956,228 +0.07(+1.46%)
Mar 07, 2006 4.500 4.505 4.433 4.465 361,860 -0.05(-1.22%)
Mar 06, 2006 4.537 4.585 4.425 4.520 456,328 -0.03(-0.66%)
Mar 03, 2006 4.700 4.710 4.475 4.550 450,368 -0.18(-3.81%)
Mar 02, 2006 4.510 4.765 4.510 4.730 1,091,660 +0.18(+3.96%)
Mar 01, 2006 4.360 4.625 4.298 4.550 1,683,564 +0.19(+4.30%)
Feb 28, 2006 4.247 4.375 4.070 4.362 527,184 +0.12(+2.71%)
Feb 27, 2006 4.250 4.268 4.147 4.247 354,652 -0.00(-0.06%)
Feb 24, 2006 4.282 4.282 4.152 4.250 388,820 -0.01(-0.23%)
Feb 23, 2006 4.350 4.500 4.237 4.260 482,420 -0.07(-1.56%)
Feb 22, 2006 4.260 4.537 4.257 4.327 198,900 +0.08(+2.00%)
Feb 21, 2006 4.340 4.350 4.237 4.242 144,108 -0.08(-1.74%)
Feb 17, 2006 4.338 4.388 4.220 4.317 1,794,452 +0.00(+0.12%)
Feb 16, 2006 4.308 4.375 4.225 4.312 274,400 +0.00(+0.00%)
Feb 15, 2006 4.355 4.412 4.272 4.312 377,944 -0.06(-1.37%)
Feb 14, 2006 4.410 4.440 4.338 4.372 105,516 -0.04(-0.85%)
Feb 13, 2006 4.500 4.548 4.395 4.410 203,676 -0.08(-1.84%)
Feb 10, 2006 4.430 4.520 4.287 4.492 480,076 -0.01(-0.17%)
Feb 09, 2006 4.500 4.657 4.485 4.500 653,344 +0.00(+0.00%)
Feb 08, 2006 4.457 4.525 4.402 4.500 492,744 +0.04(+0.78%)
Feb 07, 2006 4.500 4.525 4.463 4.465 632,268 -0.04(-0.78%)
Feb 06, 2006 4.500 4.575 4.475 4.500 546,256 +0.03(+0.67%)
Feb 03, 2006 4.495 4.585 4.365 4.470 954,304 -0.03(-0.67%)
Feb 02, 2006 4.603 4.688 4.338 4.500 870,696 -0.10(-2.23%)
Feb 01, 2006 4.750 4.750 4.570 4.603 879,112 -0.15(-3.11%)
Jan 31, 2006 4.425 4.857 4.393 4.750 1,589,800 +0.32(+7.22%)
Jan 30, 2006 4.050 4.500 3.998 4.430 775,856 +0.37(+9.11%)
Jan 27, 2006 4.075 4.138 3.973 4.060 173,316 -0.02(-0.37%)
Jan 26, 2006 3.935 4.195 3.922 4.075 576,052 +0.18(+4.55%)
Jan 25, 2006 3.743 3.897 3.725 3.897 254,148 +0.18(+4.84%)
Jan 24, 2006 3.770 3.788 3.700 3.717 190,160 -0.03(-0.80%)
Jan 23, 2006 3.790 3.790 3.730 3.748 297,284 -0.02(-0.53%)
Jan 20, 2006 3.743 3.895 3.725 3.768 1,270,628 +0.07(+1.82%)
Jan 19, 2006 3.735 3.800 3.600 3.700 224,840 +0.03(+0.68%)
Jan 18, 2006 3.708 3.748 3.578 3.675 284,416 -0.00(-0.07%)
Jan 17, 2006 3.723 3.757 3.650 3.678 254,108 -0.09(-2.45%)
Jan 13, 2006 3.775 3.922 3.688 3.770 341,228 -0.04(-1.11%)
Jan 12, 2006 3.855 4.000 3.783 3.812 200,800 -0.04(-1.10%)
Jan 11, 2006 3.902 3.942 3.850 3.855 56,704 -0.05(-1.22%)
Jan 10, 2006 3.888 3.942 3.803 3.903 122,288 +0.01(+0.19%)
Jan 09, 2006 3.938 4.050 3.895 3.895 435,636 -0.02(-0.45%)
Jan 06, 2006 3.995 4.065 3.913 3.913 377,284 -0.04(-0.95%)
Jan 05, 2006 3.857 3.960 3.788 3.950 362,532 +0.14(+3.61%)
Jan 04, 2006 3.660 3.950 3.650 3.812 534,608 +0.19(+5.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.